Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.53 12.05 11.53 11.91 2,073,200 +0.38(+3.30%)
Jun 27, 2019 11.45 11.76 11.35 11.53 1,034,683 +0.09(+0.79%)
Jun 26, 2019 11.48 11.69 11.10 11.44 2,888,919 +0.03(+0.26%)
Jun 25, 2019 12.02 12.11 11.39 11.41 1,944,881 -0.62(-5.15%)
Jun 24, 2019 12.25 12.35 11.93 12.03 1,028,002 -0.20(-1.64%)
Jun 21, 2019 12.37 12.64 12.11 12.23 1,392,400 -0.20(-1.61%)
Jun 20, 2019 12.27 12.72 12.27 12.43 910,900 +0.28(+2.30%)
Jun 19, 2019 12.34 12.47 12.05 12.15 782,932 -0.20(-1.62%)
Jun 18, 2019 12.24 12.67 12.16 12.35 1,174,637 +0.23(+1.90%)
Jun 17, 2019 12.20 12.35 12.03 12.12 992,361 -0.07(-0.57%)
Jun 14, 2019 12.50 12.65 12.19 12.19 952,000 -0.32(-2.56%)
Jun 13, 2019 12.15 12.57 12.15 12.51 1,151,985 +0.41(+3.39%)
Jun 12, 2019 12.08 12.12 11.95 12.10 840,548 -0.01(-0.08%)
Jun 11, 2019 12.39 12.50 12.03 12.11 852,041 -0.19(-1.54%)
Jun 10, 2019 12.43 12.56 12.27 12.30 1,013,133 -0.06(-0.49%)
Jun 07, 2019 12.14 12.49 12.05 12.36 743,300 +0.11(+0.90%)
Jun 06, 2019 11.81 12.29 11.80 12.25 933,575 +0.27(+2.25%)
Jun 05, 2019 12.45 12.52 11.97 11.98 775,163 -0.41(-3.31%)
Jun 04, 2019 12.27 12.52 12.14 12.39 1,680,698 +0.22(+1.81%)
Jun 03, 2019 12.57 12.58 12.09 12.17 1,455,653 -0.41(-3.26%)
May 31, 2019 12.02 12.93 11.94 12.58 2,842,500 +0.41(+3.37%)
May 30, 2019 12.63 12.75 12.09 12.17 1,380,482 -0.48(-3.79%)
May 29, 2019 12.78 12.78 12.41 12.65 1,319,414 -0.27(-2.09%)
May 28, 2019 12.89 13.02 12.79 12.92 1,136,116 +0.02(+0.16%)
May 24, 2019 13.46 13.46 12.89 12.90 2,411,800 -0.46(-3.44%)
May 23, 2019 13.68 13.75 13.21 13.36 1,712,580 -0.55(-3.95%)
May 22, 2019 14.06 14.10 13.75 13.91 1,897,175 -0.20(-1.42%)
May 21, 2019 14.34 14.53 13.97 14.11 2,162,156 -0.14(-0.98%)
May 20, 2019 14.29 14.51 14.24 14.25 954,257 -0.28(-1.93%)
May 17, 2019 14.63 14.83 14.53 14.53 1,643,700 -0.14(-0.95%)
May 16, 2019 14.87 15.15 14.64 14.67 1,249,598 -0.17(-1.15%)
May 15, 2019 14.80 14.96 14.64 14.84 1,722,446 -0.06(-0.40%)
May 14, 2019 14.82 15.18 14.71 14.90 1,815,547 +0.10(+0.68%)
May 13, 2019 14.78 15.30 14.59 14.80 3,084,753 -0.20(-1.33%)
May 10, 2019 15.16 15.51 14.63 15.00 4,404,800 -0.37(-2.41%)
May 09, 2019 16.61 16.68 15.33 15.37 6,213,582 -2.99(-16.29%)
May 08, 2019 18.25 18.43 18.09 18.36 1,128,037 +0.02(+0.11%)
May 07, 2019 18.53 18.66 18.16 18.34 723,082 -0.41(-2.19%)
May 06, 2019 18.34 18.77 18.15 18.75 1,095,147 -0.04(-0.21%)
May 03, 2019 18.79 18.91 18.60 18.79 686,200 +0.10(+0.54%)
May 02, 2019 18.75 18.95 18.48 18.69 962,350 -0.05(-0.27%)
May 01, 2019 19.11 19.13 18.74 18.74 1,003,923 -0.34(-1.78%)
Apr 30, 2019 18.84 19.23 18.77 19.08 1,120,058 +0.17(+0.90%)
Apr 29, 2019 19.32 19.45 18.77 18.91 1,104,888 -0.33(-1.72%)
Apr 26, 2019 19.19 19.49 18.74 19.24 1,362,000 +0.08(+0.42%)
Apr 25, 2019 19.32 22.35 18.87 19.16 5,094,603 -0.17(-0.88%)
Apr 24, 2019 19.31 19.39 19.14 19.33 535,440 +0.05(+0.26%)
Apr 23, 2019 19.32 19.47 19.07 19.28 1,151,290 -0.02(-0.10%)
Apr 22, 2019 18.97 19.36 18.92 19.30 820,661 +0.29(+1.53%)
Apr 18, 2019 18.86 19.32 18.82 19.01 1,366,400 +0.04(+0.21%)
Apr 17, 2019 18.72 19.14 18.47 18.97 2,262,467 +0.37(+1.99%)
Apr 16, 2019 18.67 18.76 18.41 18.60 828,169 -0.09(-0.48%)
Apr 15, 2019 18.44 18.86 18.40 18.69 1,090,442 +0.31(+1.69%)
Apr 12, 2019 18.79 18.82 18.29 18.38 1,394,500 -0.29(-1.55%)
Apr 11, 2019 18.74 18.90 18.38 18.67 1,308,292 -0.07(-0.37%)
Apr 10, 2019 18.55 18.87 18.51 18.74 1,454,380 +0.25(+1.35%)
Apr 09, 2019 18.50 18.57 18.01 18.49 5,806,134 +0.74(+4.17%)
Apr 08, 2019 17.14 18.10 16.95 17.75 2,610,988 +0.54(+3.14%)
Apr 05, 2019 16.95 17.31 16.89 17.21 1,537,600 +0.31(+1.83%)
Apr 04, 2019 17.00 17.23 16.81 16.90 756,878 -0.14(-0.82%)
Apr 03, 2019 17.26 17.26 16.92 17.04 653,226 -0.07(-0.41%)
Apr 02, 2019 17.15 17.43 17.02 17.11 1,077,484 -0.04(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.